Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 21.25 | 21.31 | 20.89 | 20.90 | 1,309,500 | -0.28(-1.32%) |
Sep 28, 2006 | 21.09 | 21.29 | 20.95 | 21.18 | 2,283,300 | +0.61(+2.97%) |
Sep 27, 2006 | 20.66 | 20.78 | 20.55 | 20.57 | 763,000 | -0.15(-0.72%) |
Sep 26, 2006 | 20.57 | 20.92 | 20.49 | 20.72 | 1,350,400 | +0.12(+0.58%) |
Sep 25, 2006 | 20.20 | 20.62 | 19.98 | 20.60 | 1,199,700 | +0.43(+2.13%) |
Sep 22, 2006 | 20.10 | 20.20 | 19.86 | 20.17 | 736,300 | +0.03(+0.15%) |
Sep 21, 2006 | 20.50 | 20.54 | 20.05 | 20.14 | 1,517,800 | -0.36(-1.76%) |
Sep 20, 2006 | 20.48 | 20.58 | 20.36 | 20.50 | 1,100,500 | +0.27(+1.33%) |
Sep 19, 2006 | 20.54 | 20.61 | 20.14 | 20.23 | 1,062,500 | -0.31(-1.51%) |
Sep 18, 2006 | 20.58 | 20.82 | 20.40 | 20.54 | 1,025,500 | -0.16(-0.77%) |
Sep 15, 2006 | 20.80 | 20.92 | 20.62 | 20.70 | 2,002,200 | +0.28(+1.37%) |
Sep 14, 2006 | 20.33 | 20.43 | 20.12 | 20.42 | 729,600 | +0.09(+0.44%) |
Sep 13, 2006 | 20.22 | 20.40 | 20.18 | 20.33 | 1,221,500 | +0.08(+0.40%) |
Sep 12, 2006 | 19.98 | 20.41 | 19.91 | 20.25 | 1,928,700 | +0.22(+1.10%) |
Sep 11, 2006 | 19.64 | 20.12 | 19.51 | 20.03 | 1,727,100 | +0.39(+1.99%) |
Sep 08, 2006 | 19.26 | 19.78 | 19.22 | 19.64 | 1,119,300 | +0.37(+1.92%) |
Sep 07, 2006 | 19.30 | 19.52 | 19.14 | 19.27 | 645,500 | -0.03(-0.16%) |
Sep 06, 2006 | 19.41 | 19.52 | 19.28 | 19.30 | 583,300 | -0.23(-1.18%) |
Sep 05, 2006 | 19.50 | 19.70 | 19.48 | 19.53 | 1,356,300 | +0.04(+0.21%) |
Sep 01, 2006 | 19.47 | 19.54 | 19.39 | 19.49 | 765,800 | +0.06(+0.31%) |
Aug 31, 2006 | 19.50 | 19.54 | 19.31 | 19.43 | 858,500 | -0.05(-0.26%) |
Aug 30, 2006 | 19.34 | 19.50 | 19.18 | 19.48 | 816,700 | +0.11(+0.57%) |
Aug 29, 2006 | 19.13 | 19.43 | 19.11 | 19.37 | 1,580,100 | +0.25(+1.31%) |
Aug 28, 2006 | 19.02 | 19.27 | 18.96 | 19.12 | 910,600 | +0.11(+0.58%) |
Aug 25, 2006 | 18.97 | 19.16 | 18.95 | 19.01 | 1,403,500 | -0.01(-0.05%) |
Aug 24, 2006 | 19.22 | 19.27 | 18.99 | 19.02 | 1,349,600 | -0.20(-1.04%) |
Aug 23, 2006 | 19.44 | 19.60 | 19.11 | 19.22 | 1,243,600 | -0.20(-1.03%) |
Aug 22, 2006 | 19.70 | 19.71 | 19.41 | 19.42 | 1,211,600 | -0.33(-1.67%) |
Aug 21, 2006 | 19.89 | 19.94 | 19.74 | 19.75 | 1,137,100 | -0.13(-0.65%) |
Aug 18, 2006 | 20.45 | 20.64 | 19.80 | 19.88 | 2,165,600 | +0.13(+0.66%) |
Aug 17, 2006 | 19.78 | 19.99 | 19.74 | 19.75 | 1,470,400 | -0.10(-0.50%) |
Aug 16, 2006 | 19.52 | 20.01 | 19.41 | 19.85 | 1,593,100 | +0.37(+1.90%) |
Aug 15, 2006 | 19.46 | 19.64 | 19.42 | 19.48 | 1,160,500 | +0.17(+0.88%) |
Aug 14, 2006 | 19.45 | 19.67 | 19.28 | 19.31 | 1,216,600 | -0.12(-0.62%) |
Aug 11, 2006 | 19.41 | 19.71 | 19.34 | 19.43 | 1,027,400 | +0.04(+0.21%) |
Aug 10, 2006 | 19.00 | 19.50 | 19.00 | 19.39 | 1,339,600 | +0.40(+2.11%) |
Aug 09, 2006 | 19.58 | 19.70 | 18.99 | 18.99 | 1,489,300 | -0.50(-2.57%) |
Aug 08, 2006 | 19.81 | 20.00 | 19.46 | 19.49 | 1,118,300 | -0.32(-1.62%) |
Aug 07, 2006 | 19.91 | 19.91 | 19.58 | 19.81 | 1,211,300 | -0.09(-0.45%) |
Aug 04, 2006 | 19.76 | 20.01 | 19.62 | 19.90 | 1,429,100 | +0.20(+1.02%) |
Aug 03, 2006 | 19.39 | 19.74 | 19.26 | 19.70 | 1,418,100 | +0.19(+0.97%) |
Aug 02, 2006 | 19.55 | 19.59 | 19.36 | 19.51 | 1,349,500 | +0.01(+0.05%) |
Aug 01, 2006 | 19.71 | 19.71 | 19.38 | 19.50 | 1,225,200 | -0.20(-1.02%) |
Jul 31, 2006 | 19.95 | 20.10 | 19.68 | 19.70 | 1,255,000 | -0.38(-1.89%) |
Jul 28, 2006 | 19.86 | 20.20 | 19.84 | 20.08 | 766,900 | +0.23(+1.16%) |
Jul 27, 2006 | 20.25 | 20.60 | 19.70 | 19.85 | 1,704,000 | -0.61(-2.98%) |
Jul 26, 2006 | 20.80 | 20.80 | 20.46 | 20.46 | 1,110,100 | -0.32(-1.54%) |
Jul 25, 2006 | 20.62 | 20.98 | 20.46 | 20.78 | 889,900 | +0.18(+0.87%) |
Jul 24, 2006 | 20.10 | 20.65 | 20.10 | 20.60 | 1,387,700 | +0.61(+3.05%) |
Jul 21, 2006 | 20.41 | 20.42 | 19.89 | 19.99 | 1,061,500 | -0.42(-2.06%) |
Jul 20, 2006 | 20.56 | 20.78 | 20.38 | 20.41 | 1,018,600 | -0.16(-0.78%) |
Jul 19, 2006 | 20.05 | 20.62 | 20.05 | 20.57 | 1,195,500 | +0.55(+2.75%) |
Jul 18, 2006 | 20.20 | 20.26 | 19.82 | 20.02 | 1,225,800 | -0.18(-0.89%) |
Jul 17, 2006 | 20.22 | 20.42 | 20.03 | 20.20 | 874,400 | -0.01(-0.05%) |
Jul 14, 2006 | 20.43 | 20.46 | 20.15 | 20.21 | 929,700 | -0.20(-0.98%) |
Jul 13, 2006 | 20.34 | 20.52 | 20.09 | 20.41 | 894,900 | +0.08(+0.39%) |
Jul 12, 2006 | 20.46 | 20.57 | 20.26 | 20.33 | 679,600 | -0.08(-0.39%) |
Jul 11, 2006 | 20.85 | 20.86 | 19.94 | 20.41 | 2,076,900 | -0.47(-2.25%) |
Jul 10, 2006 | 20.91 | 20.98 | 20.79 | 20.88 | 570,600 | -0.03(-0.14%) |
Jul 07, 2006 | 21.18 | 21.26 | 20.91 | 20.91 | 444,400 | -0.27(-1.27%) |
Jul 06, 2006 | 21.09 | 21.33 | 21.09 | 21.18 | 524,200 | +0.05(+0.24%) |
Jul 05, 2006 | 21.62 | 21.63 | 20.98 | 21.13 | 1,300,100 | -0.55(-2.54%) |